Gresham Technologies Plc (GHT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.5 | 0.308641975309 | 162 | 163 | 161 | 21175 | 161.70027095 | DE |
| 12 | 0.5 | 0.308641975309 | 162 | 164 | 159 | 317471 | 161.41724349 | DE |
| 26 | 36.5 | 28.9682539683 | 126 | 164 | 123 | 484123 | 159.25057472 | DE |
| 52 | 20 | 14.0350877193 | 142.5 | 164 | 114 | 306586 | 151.67635739 | DE |
| 156 | 1.5 | 0.931677018634 | 161 | 183.5 | 114 | 159884 | 153.74203735 | DE |
| 260 | 46 | 39.4849785408 | 116.5 | 183.5 | 103 | 140328 | 146.31319357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721752200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721665800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721406600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721320200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721233800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721147400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721061000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720801800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720715400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720629000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720542600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720456200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 5062 |
| 1720197000 | 162.5 | 0.5 | 0.31 | 162 | 163 | 162 | 500 |
| 1720110600 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 500 |
| 1720024200 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 468 |
| 1719937800 | 162 | 1 | 0.62 | 162 | 162.5 | 162 | 104122 |
| 1719851400 | 161 | -1 | -0.62 | 162 | 162.5 | 161 | 53556 |
| 1719592200 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 300 |
| 1719505800 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 4895 |
| 1719419400 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 44364 |
| 1719333000 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 2400000 |
| 1719246600 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 300000 |
| 1718987400 | 162 | 0 | 0.00 | 162 | 162 | 162 | 631 |
| 1718901000 | 162 | 1 | 0.62 | 162 | 162.5 | 162 | 1881072 |
| 1718814600 | 161 | 0 | 0.00 | 161 | 161 | 161 | 1342640 |
| 1718728200 | 161 | 0 | 0.00 | 162 | 162 | 161 | 323385 |
| 1718641800 | 161 | 0 | 0.00 | 162 | 162 | 161 | 111062 |
| 1718382600 | 161 | 0 | 0.00 | 162 | 162 | 161 | 1144 |
| 1718296200 | 161 | 1 | 0.63 | 162 | 162 | 161 | 345799 |
| 1718209800 | 160 | -1 | -0.62 | 162 | 162 | 160 | 743147 |
| 1718123400 | 161 | 0 | 0.00 | 162 | 162 | 161 | 79858 |
| 1718037000 | 161 | 0 | 0.00 | 162 | 162 | 160 | 1468058 |
| 1717777800 | 161 | 0 | 0.00 | 162 | 162 | 160 | 797394 |
| 1717691400 | 161 | 0 | 0.00 | 162 | 162 | 161 | 1186271 |
| 1717605000 | 161 | -1 | -0.62 | 161 | 161 | 161 | 746502 |
| 1717518600 | 162 | 0 | 0.00 | 162 | 162 | 161 | 56464 |
| 1717432200 | 162 | 2 | 1.25 | 162 | 162 | 161 | 36931 |
| 1717173000 | 160 | 0 | 0.00 | 162 | 162 | 160 | 53539 |
| 1717086600 | 160 | -1 | -0.62 | 162 | 162 | 160 | 14775 |
| 1717000200 | 161 | 0 | 0.00 | 162 | 162 | 160.5 | 143313 |
| 1716913800 | 161 | 0 | 0.00 | 162 | 162 | 161 | 6415 |
| 1716568200 | 161 | 0 | 0.00 | 162 | 162 | 161 | 1298 |
| 1716481800 | 161 | 0 | 0.00 | 162 | 162 | 161 | 25273 |
| 1716395400 | 161 | 0 | 0.00 | 162 | 162 | 161 | 1888 |
| 1716309000 | 161 | 0 | 0.00 | 162 | 162 | 161 | 319864 |
| 1716222600 | 161 | 0 | 0.00 | 162 | 162 | 161 | 5329 |
| 1715963400 | 161 | -1 | -0.62 | 162 | 162 | 161 | 23654 |
| 1715877000 | 162 | 0 | 0.00 | 162 | 162 | 161 | 966805 |
| 1715790600 | 162 | 0 | 0.00 | 162 | 162 | 161 | 474117 |
| 1715704200 | 162 | 0 | 0.00 | 162 | 162 | 162 | 178900 |
| 1715617800 | 162 | 0 | 0.00 | 162 | 162 | 162 | 41757 |
| 1715358600 | 162 | -1 | -0.61 | 162 | 163 | 161 | 33590 |
| 1715272200 | 163 | 4 | 2.52 | 162 | 163 | 162 | 57336 |
| 1715185800 | 159 | -1 | -0.63 | 162 | 163 | 159 | 4 |
| 1715099400 | 160 | -3 | -1.84 | 162 | 163 | 160 | 62176 |
| 1714753800 | 163 | 0 | 0.00 | 162 | 163 | 162 | 3000 |
| 1714667400 | 163 | 0 | 0.00 | 162 | 164 | 162 | 156497 |
| 1714581000 | 163 | 3 | 1.88 | 163 | 163 | 161 | 913181 |
| 1714494600 | 160 | -3 | -1.84 | 162 | 163 | 160 | 2000 |
| 1714408200 | 163 | 0 | 0.00 | 163 | 163 | 163 | 12960 |
| 1714149000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 2629 |
| 1714062600 | 163 | 0 | 0.00 | 163 | 163 | 163 | 42357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
